3442 (株)MIEコーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-28	47	47	39	40	11,000	400
2010-12-27	33	40	33	40	42,000	400
2010-12-24	38	38	38	38	7,000	380
2010-12-22	40	40	40	40	7,000	400
2010-12-21	40	40	40	40	13,000	400
2010-12-20	40	40	40	40	10,000	400
2010-12-17	40	40	40	40	9,000	400
2010-12-16	40	40	40	40	10,000	400
2010-12-14	39	40	38	40	4,000	400
2010-12-13	44	44	40	40	17,000	400
2010-12-10	38	39	38	39	12,000	390
2010-12-09	37	37	37	37	3,000	370
2010-12-07	40	40	40	40	1,000	400
2010-12-06	38	38	38	38	1,000	380
2010-12-03	39	39	37	37	6,000	370
2010-12-02	38	40	37	38	11,000	380
2010-12-01	38	38	38	38	8,000	380
2010-11-30	40	40	40	40	1,000	400
2010-11-29	37	40	37	40	6,000	400
2010-11-26	37	37	37	37	4,000	370
2010-11-25	37	37	37	37	3,000	370
2010-11-24	39	39	39	39	1,000	390
2010-11-22	38	38	38	38	1,000	380
2010-11-19	35	36	35	36	2,000	360
2010-11-17	33	35	33	35	7,000	350
2010-11-15	44	44	44	44	17,000	440
2010-11-12	34	39	34	39	6,000	390
2010-11-11	33	33	33	33	3,000	330
2010-11-10	34	34	34	34	1,000	340
2010-11-08	33	33	33	33	1,000	330
2010-11-05	28	31	28	31	8,000	310
2010-11-02	31	31	31	31	1,000	310
2010-11-01	32	32	32	32	3,000	320
2010-10-29	30	30	30	30	1,000	300
2010-10-28	29	29	29	29	1,000	290
2010-10-27	29	30	28	29	15,000	290
2010-10-25	29	32	29	32	3,000	320
2010-10-22	31	32	30	32	6,000	320
2010-10-21	35	35	32	32	7,000	320
2010-10-20	35	37	34	37	4,000	370
2010-10-19	35	35	35	35	1,000	350
2010-10-15	36	36	35	35	2,000	350
2010-10-14	38	38	38	38	4,000	380
2010-10-13	41	41	41	41	18,000	410
2010-10-12	36	38	36	36	3,000	360
2010-10-08	35	35	35	35	1,000	350
2010-10-07	35	35	35	35	3,000	350
2010-10-06	40	40	35	35	10,000	350
2010-10-05	38	40	38	40	3,000	400
2010-10-04	39	42	39	42	3,000	420
2010-10-01	36	40	36	40	21,000	400
2010-09-27	43	43	43	43	6,000	430
2010-09-17	41	42	39	40	11,000	400
2010-09-16	40	41	40	41	7,000	410
2010-09-14	40	40	40	40	7,000	400
2010-09-13	45	45	45	45	16,000	450
2010-09-10	40	40	40	40	2,000	400
2010-09-09	35	40	35	40	7,000	400
2010-09-08	39	40	38	40	5,000	400
2010-09-06	40	40	40	40	3,000	400
2010-09-03	39	40	39	40	3,000	400
2010-09-02	39	40	39	40	8,000	400
2010-09-01	40	40	40	40	1,000	400
2010-08-31	41	41	41	41	1,000	410
2010-08-30	40	41	40	41	7,000	410
2010-08-27	43	45	43	45	5,000	450
2010-08-25	43	43	43	43	1,000	430
2010-08-24	40	40	40	40	2,000	400
2010-08-23	40	45	40	42	4,000	420
2010-08-18	42	45	42	45	7,000	450
2010-08-13	50	50	42	46	19,000	460
2010-08-12	43	46	42	46	8,000	460
2010-08-11	43	43	43	43	2,000	430
2010-08-10	44	44	44	44	4,000	440
2010-08-04	44	45	43	43	7,000	430
2010-08-03	44	44	44	44	2,000	440
2010-07-30	44	46	44	46	3,000	460
2010-07-27	44	44	44	44	6,000	440
2010-07-13	44	44	44	44	12,000	440
2010-07-12	42	42	42	42	4,000	420
2010-07-07	41	42	36	42	17,000	420
2010-07-06	42	42	42	42	1,000	420
2010-07-05	42	47	42	47	13,000	470
2010-07-02	40	42	39	42	14,000	420
2010-06-30	40	46	39	46	13,000	460
2010-06-28	40	45	40	45	14,000	450
2010-06-22	41	41	41	41	1,000	410
2010-06-21	42	42	42	42	1,000	420
2010-06-18	44	44	44	44	1,000	440
2010-06-15	45	45	45	45	5,000	450
2010-06-14	48	48	48	48	12,000	480
2010-06-11	41	43	41	43	3,000	430
2010-06-02	37	40	37	40	2,000	400
2010-05-31	40	40	40	40	1,000	400
2010-05-27	40	40	37	37	9,000	370
2010-05-26	39	39	39	39	1,000	390
2010-05-25	35	38	35	38	6,000	380
2010-05-24	36	37	36	37	5,000	370
2010-05-21	37	40	35	39	13,000	390
2010-05-19	40	41	39	41	12,000	410
2010-05-18	42	42	42	42	4,000	420
2010-05-14	46	47	46	47	17,000	470
2010-05-13	46	46	46	46	11,000	460
2010-05-12	45	45	45	45	3,000	450
2010-05-11	44	44	44	44	2,000	440
2010-05-10	41	44	41	44	2,000	440
2010-05-07	41	46	37	46	21,000	460
2010-05-06	41	43	41	43	12,000	430
2010-04-30	46	46	46	46	2,000	460
2010-04-28	45	45	45	45	4,000	450
2010-04-27	43	45	43	44	49,000	440
2010-04-26	46	46	46	46	3,000	460
2010-04-20	46	46	46	46	1,000	460
2010-04-19	46	46	40	46	11,000	460
2010-04-16	46	47	46	46	9,000	460
2010-04-15	46	46	46	46	1,000	460
2010-04-14	46	46	44	45	4,000	450
2010-04-13	46	46	46	46	14,000	460
2010-04-12	42	45	38	45	12,000	450
2010-04-09	46	46	45	45	6,000	450
2010-04-08	46	46	46	46	5,000	460
2010-04-06	47	47	47	47	1,000	470
2010-04-02	46	46	46	46	2,000	460
2010-04-01	46	46	46	46	4,000	460
2010-03-31	47	48	47	48	4,000	480
2010-03-30	45	45	45	45	2,000	450
2010-03-29	45	45	45	45	1,000	450
2010-03-25	46	46	43	46	19,000	460
2010-03-24	46	46	46	46	2,000	460
2010-03-23	46	48	46	48	11,000	480
2010-03-19	44	44	44	44	1,000	440
2010-03-18	44	51	43	51	8,000	510
2010-03-17	46	46	46	46	9,000	460
2010-03-16	45	45	44	45	6,000	450
2010-03-15	51	51	51	51	10,000	510
2010-03-12	42	42	42	42	2,000	420
2010-03-11	40	40	40	40	1,000	400
2010-03-10	40	41	40	41	2,000	410
2010-03-08	39	39	39	39	1,000	390
2010-03-05	39	39	38	38	5,000	380
2010-03-02	38	42	38	42	6,000	420
2010-03-01	38	42	38	42	9,000	420
2010-02-26	42	42	42	42	8,000	420
2010-02-23	43	44	43	44	2,000	440
2010-02-22	43	43	43	43	2,000	430
2010-02-17	45	45	45	45	1,000	450
2010-02-15	48	48	48	48	11,000	480
2010-02-12	48	48	43	44	10,000	440
2010-02-10	47	48	47	48	4,000	480
2010-02-09	48	48	46	46	4,000	460
2010-02-08	49	49	49	49	1,000	490
2010-02-05	49	49	49	49	3,000	490
2010-02-04	49	49	48	49	4,000	490
2010-02-03	48	50	48	50	4,000	500
2010-02-02	50	50	50	50	4,000	500
2010-02-01	48	55	47	55	8,000	550
2010-01-29	49	49	48	48	14,000	480
2010-01-28	49	49	49	49	5,000	490
2010-01-27	54	54	54	54	6,000	540
2010-01-26	52	52	50	50	3,000	500
2010-01-25	50	50	48	50	6,000	500
2010-01-20	60	60	59	60	18,000	600
2010-01-19	54	55	50	50	14,000	500
2010-01-18	60	60	46	53	15,000	530
2010-01-15	55	60	55	60	3,000	600
2010-01-13	64	64	60	60	11,000	600
2010-01-08	63	63	63	63	1,000	630
2010-01-06	60	60	60	60	3,000	600
2010-01-05	63	63	63	63	1,000	630

分割・併合履歴： [2018-09-26]1株→0.1株

3442 (株)MIEコーポレーション の時系列データ [2010年度]

3442 (株)MIEコーポレーションの時系列データ [2010年度]